Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	48.49	48.85	48.12	48.44	99,478	-0.30(-0.61%)
Sep 27, 2013	48.79	49.41	48.26	48.74	0	-0.14(-0.28%)
Sep 26, 2013	49.13	49.49	48.59	48.88	38,891	-0.19(-0.39%)
Sep 25, 2013	49.32	49.58	48.80	49.07	92,146	-0.17(-0.34%)
Sep 24, 2013	49.18	49.52	49.06	49.24	71,852	+0.01(+0.02%)
Sep 23, 2013	49.84	49.84	49.07	49.23	0	-0.41(-0.82%)
Sep 20, 2013	49.50	50.32	49.50	49.63	0	+0.33(+0.67%)
Sep 19, 2013	49.07	49.64	48.80	49.31	0	+0.10(+0.20%)
Sep 18, 2013	49.90	50.05	49.13	49.21	0	-0.59(-1.18%)
Sep 17, 2013	49.16	49.97	49.16	49.80	0	+0.55(+1.12%)
Sep 16, 2013	49.30	49.45	48.97	49.24	0	+0.22(+0.45%)
Sep 13, 2013	49.05	49.30	48.44	49.02	0	+0.07(+0.14%)
Sep 12, 2013	49.49	49.49	48.84	48.95	0	-0.41(-0.82%)
Sep 11, 2013	49.70	49.70	49.25	49.36	0	-0.47(-0.94%)
Sep 10, 2013	49.75	49.86	49.32	49.83	43,282	+0.50(+1.02%)
Sep 09, 2013	49.68	49.72	49.14	49.32	0	-0.16(-0.32%)
Sep 06, 2013	49.41	50.05	48.56	49.48	0	+0.27(+0.54%)
Sep 05, 2013	48.72	49.47	48.56	49.21	0	+0.63(+1.31%)
Sep 04, 2013	49.07	49.53	48.46	48.58	0	-0.44(-0.89%)
Sep 03, 2013	49.42	49.95	48.55	49.02	0	+0.01(+0.02%)
Aug 30, 2013	49.78	49.78	48.81	49.01	0	-0.57(-1.14%)
Aug 29, 2013	49.54	49.84	49.19	49.57	0	+0.08(+0.15%)
Aug 28, 2013	49.83	50.16	49.45	49.50	0	-0.23(-0.46%)
Aug 27, 2013	50.74	50.82	49.61	49.73	0	-1.11(-2.18%)
Aug 26, 2013	51.06	51.26	50.69	50.84	0	-0.12(-0.24%)
Aug 23, 2013	51.44	51.44	50.61	50.96	0	-0.28(-0.55%)
Aug 22, 2013	50.84	51.32	50.64	51.24	0	+0.57(+1.12%)
Aug 21, 2013	50.90	51.23	50.47	50.67	63,610	-0.36(-0.70%)
Aug 20, 2013	50.61	51.41	50.61	51.03	0	+0.32(+0.63%)
Aug 19, 2013	50.74	51.23	50.50	50.71	0	+0.12(+0.24%)
Aug 16, 2013	51.06	51.13	50.22	50.59	0	+0.21(+0.41%)
Aug 15, 2013	50.54	50.54	50.21	50.38	145,568	-0.20(-0.39%)
Aug 14, 2013	50.47	50.71	50.43	50.58	0	+0.17(+0.33%)
Aug 13, 2013	50.26	50.48	49.94	50.41	72,933	+0.24(+0.48%)
Aug 12, 2013	50.03	50.25	49.81	50.17	60,293	+0.07(+0.14%)
Aug 09, 2013	50.50	50.59	49.93	50.10	34,479	-0.29(-0.57%)
Aug 08, 2013	50.48	50.71	50.06	50.39	48,739	+0.16(+0.32%)
Aug 07, 2013	50.25	50.57	50.05	50.23	42,046	-0.20(-0.39%)
Aug 06, 2013	51.11	51.18	50.38	50.43	52,188	-0.65(-1.27%)
Aug 05, 2013	50.79	51.18	50.64	51.08	56,011	+0.08(+0.15%)
Aug 02, 2013	51.27	51.34	50.67	51.00	82,595	-0.49(-0.95%)
Aug 01, 2013	50.94	51.84	50.53	51.49	72,308	+0.78(+1.54%)
Jul 31, 2013	51.40	51.40	49.42	50.70	0	-0.89(-1.72%)
Jul 30, 2013	51.77	51.98	51.53	51.59	77,502	-0.11(-0.22%)
Jul 29, 2013	52.03	52.20	51.49	51.71	0	-0.34(-0.66%)
Jul 26, 2013	51.92	52.21	51.59	52.05	0	+0.13(+0.25%)
Jul 25, 2013	52.35	52.67	51.77	51.92	0	-0.49(-0.93%)
Jul 24, 2013	52.33	52.73	52.06	52.41	0	+0.27(+0.51%)
Jul 23, 2013	52.28	52.42	51.73	52.14	0	+0.05(+0.10%)
Jul 22, 2013	51.49	52.31	51.49	52.09	0	+0.30(+0.59%)
Jul 19, 2013	51.76	52.13	51.60	51.78	0	+0.08(+0.15%)
Jul 18, 2013	51.22	51.87	51.20	51.71	0	+0.74(+1.45%)
Jul 17, 2013	50.68	51.08	50.41	50.97	60,052	+0.31(+0.62%)
Jul 16, 2013	50.73	50.97	50.06	50.66	0	-0.13(-0.25%)
Jul 15, 2013	50.89	51.14	50.44	50.79	0	+0.06(+0.12%)
Jul 12, 2013	50.32	50.88	50.32	50.73	0	+0.58(+1.15%)
Jul 11, 2013	50.35	50.56	49.78	50.15	100,353	-0.05(-0.09%)
Jul 10, 2013	50.19	50.41	49.81	50.19	0	-0.13(-0.26%)
Jul 09, 2013	50.56	50.56	50.08	50.32	0	+0.14(+0.27%)
Jul 08, 2013	50.85	51.02	50.00	50.19	0	-0.28(-0.56%)
Jul 05, 2013	49.87	50.47	48.30	50.47	0	+1.04(+2.11%)
Jul 03, 2013	49.42	49.79	49.08	49.43	0	-0.11(-0.22%)
Jul 02, 2013	49.49	50.39	49.42	49.53	0	+0.14(+0.29%)
Jul 01, 2013	49.02	49.98	49.02	49.39	0	+0.69(+1.42%)
Jun 28, 2013	48.89	49.04	48.54	48.70	153,488	-0.14(-0.28%)
Jun 27, 2013	48.40	49.06	47.91	48.83	0	+0.68(+1.42%)
Jun 26, 2013	48.19	48.42	47.78	48.15	0	+0.27(+0.56%)
Jun 25, 2013	47.75	48.00	47.33	47.88	0	+0.27(+0.56%)
Jun 24, 2013	47.53	47.90	47.44	47.62	0	-0.26(-0.54%)
Jun 21, 2013	48.03	48.13	47.57	47.88	330,767	-0.05(-0.10%)
Jun 20, 2013	47.86	48.05	47.69	47.92	0	-0.04(-0.08%)
Jun 19, 2013	48.36	48.38	47.82	47.96	0	-0.30(-0.61%)
Jun 18, 2013	47.99	48.32	47.78	48.26	0	+0.37(+0.78%)
Jun 17, 2013	47.91	48.19	47.62	47.88	0	-0.01(-0.02%)
Jun 14, 2013	48.41	48.53	47.73	47.89	0	-0.46(-0.94%)
Jun 13, 2013	48.10	48.60	48.07	48.35	59,360	+0.07(+0.14%)
Jun 12, 2013	48.99	48.99	48.16	48.28	50,086	-0.55(-1.12%)
Jun 11, 2013	48.56	49.27	48.04	48.83	56,999	+0.01(+0.02%)
Jun 10, 2013	48.92	49.02	48.62	48.82	0	+0.05(+0.11%)
Jun 07, 2013	49.07	49.07	48.54	48.76	0	-0.05(-0.11%)
Jun 06, 2013	48.69	48.98	48.18	48.82	0	+0.23(+0.47%)
Jun 05, 2013	49.20	49.30	48.51	48.59	0	-0.67(-1.36%)
Jun 04, 2013	49.62	49.84	49.07	49.26	0	-0.41(-0.83%)
Jun 03, 2013	49.61	49.77	49.29	49.67	117,984	+0.17(+0.35%)
May 31, 2013	49.21	49.58	49.11	49.49	79,408	+0.30(+0.62%)
May 30, 2013	49.18	49.56	49.13	49.19	0	+0.00(+0.00%)
May 29, 2013	49.33	49.75	49.04	49.19	50,890	-0.45(-0.90%)
May 28, 2013	49.70	49.85	49.24	49.64	126,848	+0.24(+0.48%)
May 24, 2013	48.83	49.49	48.81	49.40	0	+0.30(+0.61%)
May 23, 2013	49.15	49.26	48.72	49.10	0	-0.33(-0.67%)
May 22, 2013	49.86	50.32	49.24	49.43	0	-0.47(-0.94%)
May 21, 2013	50.06	50.06	49.62	49.91	0	-0.24(-0.47%)
May 20, 2013	50.03	50.35	49.78	50.14	0	+0.20(+0.40%)
May 17, 2013	49.30	50.06	49.08	49.94	0	+0.59(+1.20%)
May 16, 2013	49.33	49.75	49.16	49.35	43,682	-0.17(-0.35%)
May 15, 2013	49.30	49.77	49.27	49.52	0	+0.42(+0.85%)
May 13, 2013	49.10	49.47	48.74	49.11	0	+0.08(+0.15%)
May 10, 2013	48.73	49.29	48.73	49.03	0	+0.39(+0.81%)
May 09, 2013	48.92	48.93	48.49	48.64	0	-0.38(-0.77%)
May 08, 2013	49.14	49.42	48.75	49.02	0	-0.10(-0.20%)
May 07, 2013	48.73	49.47	48.70	49.11	0	+0.62(+1.28%)
May 06, 2013	48.12	48.88	48.12	48.49	0	+0.48(+0.99%)
May 03, 2013	48.37	48.31	47.69	48.02	0	+0.17(+0.36%)
May 02, 2013	47.28	48.25	47.17	47.84	0	+0.91(+1.93%)
May 01, 2013	47.25	47.50	46.79	46.94	0	-0.29(-0.62%)
Apr 30, 2013	47.57	47.57	46.71	47.23	0	+0.06(+0.13%)
Apr 29, 2013	47.02	47.35	46.86	47.17	41,854	+0.48(+1.02%)
Apr 26, 2013	46.82	46.93	46.43	46.70	76,732	-0.23(-0.50%)
Apr 25, 2013	47.28	47.41	46.67	46.93	0	-0.17(-0.35%)
Apr 24, 2013	47.04	47.10	46.54	47.10	0	+0.14(+0.29%)
Apr 23, 2013	46.79	46.99	46.42	46.96	28,301	+0.42(+0.89%)
Apr 22, 2013	46.84	46.91	46.30	46.54	78,837	-0.29(-0.63%)
Apr 19, 2013	46.66	46.99	46.44	46.84	47,676	+0.38(+0.81%)
Apr 18, 2013	46.46	46.67	46.15	46.46	86,693	-0.03(-0.06%)
Apr 17, 2013	46.15	46.72	46.11	46.49	114,901	-0.13(-0.28%)
Apr 16, 2013	46.06	46.67	45.76	46.62	60,970	+0.88(+1.92%)
Apr 15, 2013	46.87	46.87	45.65	45.74	91,011	-1.04(-2.21%)
Apr 12, 2013	46.73	46.85	46.43	46.78	72,474	-0.09(-0.19%)
Apr 11, 2013	47.00	47.07	46.50	46.87	60,134	-0.05(-0.11%)
Apr 10, 2013	46.85	47.10	46.76	46.92	108,721	+0.06(+0.13%)
Apr 09, 2013	47.05	47.07	46.60	46.86	27,189	-0.28(-0.59%)
Apr 08, 2013	46.90	47.19	46.35	47.14	33,879	+0.37(+0.79%)
Apr 05, 2013	46.37	46.91	46.12	46.77	88,163	-0.07(-0.15%)
Apr 04, 2013	46.84	46.95	46.48	46.84	87,943	+0.20(+0.44%)
Apr 03, 2013	47.16	47.26	46.34	46.64	106,437	-0.39(-0.84%)
Apr 02, 2013	47.40	47.47	46.83	47.03	102,979	-0.11(-0.24%)
Apr 01, 2013	47.09	47.14	46.65	47.14	76,812	+0.05(+0.11%)
Mar 28, 2013	47.00	47.21	46.80	47.09	71,336	+0.05(+0.10%)
Mar 27, 2013	47.36	47.36	46.92	47.04	90,596	-0.40(-0.84%)
Mar 26, 2013	47.39	47.67	47.18	47.44	52,192	+0.08(+0.16%)
Mar 25, 2013	47.36	47.50	47.08	47.37	98,673	+0.22(+0.46%)
Mar 22, 2013	47.35	47.41	46.73	47.15	122,748	-0.02(-0.05%)
Mar 21, 2013	47.29	47.43	46.91	47.17	64,019	-0.17(-0.35%)
Mar 20, 2013	47.44	47.51	47.09	47.34	67,108	+0.36(+0.77%)
Mar 19, 2013	47.04	47.22	46.79	46.98	62,722	+0.10(+0.21%)
Mar 18, 2013	46.82	46.96	46.48	46.88	87,518	-0.08(-0.18%)
Mar 15, 2013	46.67	47.02	46.50	46.96	287,776	+0.37(+0.79%)
Mar 14, 2013	46.24	46.63	46.15	46.59	45,274	+0.50(+1.08%)
Mar 13, 2013	45.92	46.30	45.92	46.09	103,929	+0.18(+0.40%)
Mar 12, 2013	45.92	46.05	45.69	45.91	67,007	+0.06(+0.13%)
Mar 11, 2013	45.74	45.92	45.16	45.85	31,729	+0.17(+0.36%)
Mar 08, 2013	45.57	45.83	45.33	45.68	50,160	+0.20(+0.45%)
Mar 07, 2013	45.29	45.74	45.21	45.48	61,435	+0.14(+0.30%)
Mar 06, 2013	45.49	45.59	45.12	45.34	80,116	-0.02(-0.05%)
Mar 05, 2013	45.35	45.69	44.79	45.37	113,107	+0.27(+0.60%)
Mar 04, 2013	45.06	45.30	44.75	45.09	163,969	+0.08(+0.18%)
Mar 01, 2013	44.91	45.15	44.56	45.01	142,100	+0.09(+0.20%)
Feb 28, 2013	44.52	44.96	44.32	44.92	110,449	+0.46(+1.04%)
Feb 27, 2013	44.16	44.62	44.00	44.46	57,671	+0.30(+0.68%)
Feb 26, 2013	44.41	44.56	43.87	44.16	134,058	+0.04(+0.09%)
Feb 25, 2013	45.16	45.16	44.10	44.12	150,758	-0.91(-2.03%)
Feb 22, 2013	44.47	45.05	44.47	45.03	104,277	+0.87(+1.97%)
Feb 21, 2013	44.33	44.72	44.07	44.16	126,230	-0.09(-0.20%)
Feb 20, 2013	44.25	44.54	44.14	44.25	97,187	+0.09(+0.21%)
Feb 19, 2013	43.77	44.27	43.68	44.16	196,746	+0.53(+1.21%)
Feb 15, 2013	43.84	43.89	43.35	43.63	57,448	-0.14(-0.33%)
Feb 14, 2013	43.48	44.04	43.48	43.78	82,920	+0.02(+0.03%)
Feb 13, 2013	43.68	43.84	43.54	43.76	89,355	+0.21(+0.49%)
Feb 12, 2013	43.21	43.68	43.21	43.55	116,353	+0.32(+0.75%)
Feb 11, 2013	43.12	43.40	42.83	43.23	163,870	+0.01(+0.02%)
Feb 08, 2013	43.10	43.36	43.00	43.22	237,992	+0.12(+0.28%)
Feb 07, 2013	42.76	43.18	42.66	43.10	183,604	+0.16(+0.37%)
Feb 06, 2013	42.89	42.99	42.71	42.94	55,798	+0.82(+1.94%)
Feb 04, 2013	42.37	42.37	41.91	42.12	100,289	-0.25(-0.58%)
Feb 01, 2013	42.17	42.38	42.05	42.37	123,253	+0.29(+0.68%)
Jan 31, 2013	41.96	42.25	41.79	42.09	108,281	+0.13(+0.30%)
Jan 30, 2013	42.23	42.43	41.91	41.96	188,524	-0.41(-0.96%)
Jan 29, 2013	42.52	42.73	42.12	42.36	98,121	-0.14(-0.32%)
Jan 28, 2013	42.04	42.72	42.04	42.50	115,228	+0.49(+1.16%)
Jan 25, 2013	42.24	42.31	41.82	42.01	107,454	-0.23(-0.53%)
Jan 24, 2013	42.31	42.71	42.06	42.24	137,188	-0.11(-0.25%)
Jan 23, 2013	42.55	42.59	42.28	42.34	62,008	-0.24(-0.56%)
Jan 22, 2013	42.49	42.65	41.86	42.58	61,795	+0.20(+0.46%)
Jan 18, 2013	42.72	42.79	42.27	42.39	32,975	-0.21(-0.49%)
Jan 17, 2013	42.32	42.81	42.24	42.60	75,498	+0.55(+1.30%)
Jan 16, 2013	42.24	42.29	41.93	42.05	77,392	-0.02(-0.05%)
Jan 15, 2013	41.78	42.11	41.75	42.07	71,180	+0.25(+0.59%)
Jan 14, 2013	41.67	41.93	41.55	41.82	85,595	-0.03(-0.07%)
Jan 11, 2013	41.80	41.91	41.34	41.85	150,630	-0.23(-0.55%)
Jan 10, 2013	41.76	42.10	41.63	42.09	118,329	+0.35(+0.83%)
Jan 09, 2013	41.49	41.91	41.06	41.74	152,193	+0.37(+0.89%)
Jan 08, 2013	41.81	41.81	41.28	41.37	178,556	-0.38(-0.92%)
Jan 07, 2013	42.26	42.33	41.70	41.76	105,338	-0.54(-1.28%)
Jan 04, 2013	42.20	42.49	41.97	42.30	151,068	+0.05(+0.12%)
Jan 03, 2013	41.78	42.33	41.46	42.24	169,725	+0.56(+1.35%)
Jan 02, 2013	41.49	41.70	41.31	41.68	211,076	+0.80(+1.97%)
Dec 31, 2012	40.85	41.02	40.55	40.88	76,708	+0.16(+0.39%)
Dec 28, 2012	41.05	41.18	40.69	40.72	45,755	-0.31(-0.75%)
Dec 27, 2012	40.86	41.07	40.52	41.03	127,526	+0.25(+0.61%)
Dec 26, 2012	41.15	41.36	38.21	40.78	48,111	-0.68(-1.63%)
Dec 24, 2012	41.58	41.58	41.14	41.46	45,683	-0.13(-0.31%)
Dec 21, 2012	40.92	41.70	40.92	41.58	286,230	+0.20(+0.49%)
Dec 20, 2012	41.35	42.11	41.11	41.38	134,502	-0.20(-0.49%)
Dec 19, 2012	42.42	42.42	41.29	41.58	128,044	+0.29(+0.69%)
Dec 18, 2012	41.46	41.53	40.98	41.30	76,628	+0.04(+0.09%)
Dec 17, 2012	41.22	41.30	41.13	41.26	72,402	+0.21(+0.51%)
Dec 14, 2012	41.49	41.49	40.95	41.05	47,852	-0.10(-0.24%)
Dec 13, 2012	41.25	41.34	40.93	41.15	55,766	+0.05(+0.11%)
Dec 12, 2012	41.32	41.55	40.93	41.10	138,611	-0.21(-0.51%)
Dec 11, 2012	41.37	41.94	41.21	41.31	110,046	+0.05(+0.11%)
Dec 10, 2012	41.35	41.60	41.04	41.27	118,902	-0.08(-0.18%)
Dec 07, 2012	41.63	41.83	41.22	41.34	82,416	-0.07(-0.16%)
Dec 06, 2012	41.25	41.78	41.25	41.41	80,794	+0.05(+0.13%)
Dec 05, 2012	41.35	41.56	41.06	41.36	78,347	+0.24(+0.58%)
Dec 04, 2012	41.37	41.52	40.82	41.12	157,788	-0.21(-0.51%)
Nov 30, 2012	41.50	41.52	41.01	41.33	132,174	-0.03(-0.07%)
Nov 29, 2012	41.58	41.59	39.23	41.36	95,559	+0.08(+0.18%)
Nov 28, 2012	41.26	41.49	40.86	41.28	203,393	+0.02(+0.04%)
Nov 27, 2012	41.99	42.07	41.27	41.27	74,248	-0.59(-1.40%)
Nov 26, 2012	41.87	42.11	41.79	41.85	67,393	-0.05(-0.11%)
Nov 23, 2012	41.67	42.00	41.65	41.90	60,896	+0.28(+0.67%)
Nov 21, 2012	42.12	42.18	41.47	41.62	66,200	-0.44(-1.04%)
Nov 20, 2012	41.48	42.09	41.48	42.06	109,213	+0.38(+0.92%)
Nov 19, 2012	41.97	41.97	41.46	41.67	107,658	+0.19(+0.45%)
Nov 16, 2012	41.61	41.74	41.05	41.49	50,812	+0.13(+0.31%)
Nov 15, 2012	41.13	41.39	40.83	41.36	40,095	+0.21(+0.51%)
Nov 14, 2012	41.60	41.70	40.47	41.15	52,470	-0.26(-0.62%)
Nov 13, 2012	41.81	42.28	41.32	41.40	66,527	-0.84(-1.99%)
Nov 12, 2012	42.07	42.41	41.63	42.25	102,712	+0.12(+0.28%)
Nov 09, 2012	42.02	42.63	41.98	42.13	34,748	-0.14(-0.33%)
Nov 08, 2012	42.25	42.77	42.09	42.27	79,315	-0.21(-0.50%)
Nov 07, 2012	42.60	43.16	42.45	42.48	69,349	-1.11(-2.54%)
Nov 06, 2012	43.15	43.74	43.10	43.59	66,306	+0.58(+1.35%)
Nov 05, 2012	42.99	43.58	42.87	43.01	53,396	-0.02(-0.05%)
Nov 02, 2012	43.57	43.57	42.99	43.03	62,764	-0.47(-1.08%)
Nov 01, 2012	43.10	43.58	42.94	43.50	49,917	+0.53(+1.24%)
Oct 31, 2012	42.65	43.04	42.49	42.96	54,647	+0.48(+1.14%)
Oct 26, 2012	42.73	42.48	42.48	42.48	84,089	-0.22(-0.51%)
Oct 25, 2012	42.67	42.79	42.57	42.70	99,224	+0.21(+0.48%)
Oct 24, 2012	42.44	42.53	42.28	42.50	55,802	+0.30(+0.71%)
Oct 23, 2012	42.14	42.28	41.84	42.20	199,232	-0.01(-0.03%)
Oct 19, 2012	42.38	42.38	41.95	42.21	41,852	-0.10(-0.24%)
Oct 18, 2012	42.61	42.80	42.25	42.31	40,178	-0.46(-1.08%)
Oct 17, 2012	42.52	43.13	42.33	42.77	113,235	+0.25(+0.59%)
Oct 16, 2012	43.08	43.23	42.34	42.52	121,348	-0.53(-1.24%)
Oct 15, 2012	43.07	43.07	42.77	43.06	85,409	+0.22(+0.51%)
Oct 12, 2012	43.66	43.66	42.61	42.84	91,173	-0.94(-2.14%)
Oct 11, 2012	43.76	43.88	43.61	43.78	47,879	+0.15(+0.35%)
Oct 10, 2012	43.48	43.77	43.37	43.62	34,528	+0.27(+0.63%)
Oct 09, 2012	43.65	43.78	43.20	43.35	67,988	-0.22(-0.50%)
Oct 08, 2012	43.45	43.63	43.24	43.57	67,091	-0.02(-0.05%)
Oct 05, 2012	43.85	43.85	43.31	43.59	113,026	-0.18(-0.40%)
Oct 04, 2012	43.57	43.78	43.26	43.77	61,420	+0.42(+0.96%)
Oct 03, 2012	43.56	43.70	43.21	43.35	77,740	+0.01(+0.02%)
Oct 02, 2012	43.56	43.68	43.10	43.35	86,698	-0.05(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.